COSCO SHIPPING Specialized Carriers Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.040	5.120	5.020	5.110	5.110	11,918,049
2023-10-25	5.010	5.130	5.010	5.080	5.080	16,099,218
2023-10-24	4.870	5.010	4.860	4.990	4.990	18,106,602
2023-10-23	5.000	5.000	4.830	4.870	4.870	17,356,824
2023-10-20	5.000	5.040	4.960	5.010	5.010	13,879,072
2023-10-19	5.120	5.130	5.000	5.010	5.010	17,610,172
2023-10-18	5.190	5.210	5.120	5.120	5.120	13,037,547
2023-10-17	5.250	5.270	5.170	5.200	5.200	14,913,367
2023-10-16	5.190	5.320	5.160	5.270	5.270	24,143,333
2023-10-13	5.250	5.250	5.150	5.160	5.160	16,599,300
2023-10-12	5.160	5.270	5.160	5.270	5.270	20,452,519
2023-10-11	5.280	5.290	5.150	5.150	5.150	22,081,555
2023-10-10	5.390	5.410	5.250	5.270	5.270	29,173,900
2023-10-09	5.330	5.410	5.320	5.400	5.400	22,649,513
2023-09-28	5.310	5.350	5.300	5.330	5.330	12,568,672
2023-09-27	5.300	5.350	5.300	5.310	5.310	12,927,700
2023-09-26	5.330	5.370	5.300	5.300	5.300	14,125,580
2023-09-25	5.360	5.430	5.340	5.350	5.350	19,816,673
2023-09-22	5.310	5.390	5.310	5.390	5.390	20,741,245
2023-09-21	5.300	5.380	5.270	5.340	5.340	22,198,702
2023-09-20	5.380	5.390	5.300	5.310	5.310	18,976,512
2023-09-19	5.330	5.400	5.320	5.360	5.360	19,772,744
2023-09-18	5.380	5.380	5.300	5.350	5.350	20,529,400
2023-09-15	5.310	5.410	5.310	5.380	5.380	27,164,722
2023-09-14	5.360	5.380	5.260	5.290	5.290	21,140,783
2023-09-13	5.410	5.470	5.350	5.370	5.370	23,900,900
2023-09-12	5.360	5.400	5.330	5.400	5.400	16,587,201
2023-09-11	5.400	5.420	5.300	5.380	5.380	36,920,063
2023-09-08	5.450	5.460	5.390	5.400	5.400	13,645,401
2023-09-07	5.500	5.510	5.420	5.430	5.430	19,210,675
2023-09-06	5.630	5.660	5.470	5.520	5.520	33,556,197
2023-09-05	5.790	5.790	5.650	5.680	5.680	31,525,120
2023-09-04	5.730	5.830	5.700	5.800	5.800	27,324,101
2023-09-01	5.670	5.770	5.640	5.730	5.730	17,397,000
2023-08-31	5.820	5.850	5.650	5.660	5.660	23,359,719
2023-08-30	5.900	5.940	5.770	5.800	5.800	26,344,152
2023-08-29	5.800	5.930	5.790	5.900	5.900	19,292,978
2023-08-28	5.960	5.990	5.830	5.850	5.850	35,338,399
2023-08-25	5.800	5.820	5.620	5.680	5.680	18,343,856
2023-08-24	5.760	5.870	5.760	5.820	5.820	14,643,620
2023-08-23	5.860	5.860	5.760	5.760	5.760	12,604,291
2023-08-22	5.970	5.980	5.760	5.860	5.860	29,003,111
2023-08-21	6.050	6.150	5.910	5.930	5.930	22,600,600
2023-08-18	6.090	6.230	6.070	6.070	6.070	25,965,400
2023-08-17	6.000	6.090	5.940	6.080	6.080	17,761,200
2023-08-16	6.140	6.150	6.030	6.040	6.040	16,089,000
2023-08-15	6.190	6.220	6.100	6.140	6.140	14,255,891
2023-08-14	6.150	6.210	6.100	6.190	6.190	20,611,600
2023-08-11	6.270	6.300	6.170	6.180	6.180	23,078,640
2023-08-10	6.150	6.400	6.140	6.280	6.280	34,087,332
2023-08-09	6.150	6.200	6.120	6.160	6.160	20,046,453
2023-08-08	6.300	6.310	6.170	6.220	6.220	25,144,239
2023-08-07	6.370	6.410	6.280	6.300	6.300	22,064,647
2023-08-04	6.440	6.500	6.370	6.380	6.380	21,665,137
2023-08-03	6.400	6.450	6.340	6.420	6.420	18,676,238
2023-08-02	6.540	6.560	6.390	6.430	6.430	32,299,028
2023-08-01	6.520	6.600	6.500	6.540	6.540	23,554,206
2023-07-31	6.540	6.570	6.480	6.530	6.530	25,105,148
2023-07-28	6.350	6.520	6.330	6.470	6.470	26,440,108
2023-07-27	6.450	6.460	6.360	6.370	6.370	17,469,100

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1600 CNY
2022-08-03	0.0500 CNY
2021-07-20	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.